Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 92.70 | 93.00 | 89.85 | 92.10 | 26,648 | -0.60(-0.65%) |
Mar 30, 2010 | 94.05 | 94.05 | 90.60 | 92.70 | 31,445 | -0.60(-0.64%) |
Mar 29, 2010 | 91.95 | 95.10 | 91.65 | 93.30 | 16,859 | +1.05(+1.14%) |
Mar 26, 2010 | 93.45 | 93.90 | 88.65 | 92.25 | 43,035 | -0.60(-0.65%) |
Mar 25, 2010 | 96.00 | 97.20 | 91.65 | 92.85 | 55,012 | -3.00(-3.13%) |
Mar 24, 2010 | 87.75 | 96.30 | 87.30 | 95.85 | 98,454 | +9.30(+10.75%) |
Mar 23, 2010 | 85.80 | 87.60 | 83.10 | 86.55 | 29,843 | +0.60(+0.70%) |
Mar 22, 2010 | 84.00 | 88.65 | 81.15 | 85.95 | 61,107 | +1.95(+2.32%) |
Mar 19, 2010 | 78.90 | 86.85 | 78.00 | 84.00 | 102,407 | +5.70(+7.28%) |
Mar 18, 2010 | 78.75 | 79.65 | 76.50 | 78.30 | 13,121 | +0.30(+0.38%) |
Mar 17, 2010 | 77.25 | 80.10 | 75.75 | 78.00 | 29,343 | +1.50(+1.96%) |
Mar 16, 2010 | 77.85 | 77.85 | 75.75 | 76.50 | 13,649 | -0.75(-0.97%) |
Mar 15, 2010 | 76.80 | 78.97 | 76.05 | 77.25 | 20,602 | -1.35(-1.72%) |
Mar 12, 2010 | 81.15 | 81.60 | 78.30 | 78.60 | 19,924 | -1.80(-2.24%) |
Mar 11, 2010 | 81.15 | 83.25 | 79.80 | 80.40 | 26,438 | -0.60(-0.74%) |
Mar 10, 2010 | 78.75 | 81.90 | 78.45 | 81.00 | 26,896 | +3.00(+3.85%) |
Mar 09, 2010 | 78.75 | 79.05 | 77.25 | 78.00 | 17,380 | -0.15(-0.19%) |
Mar 08, 2010 | 77.70 | 78.60 | 77.40 | 78.15 | 16,115 | +1.35(+1.76%) |
Mar 05, 2010 | 76.50 | 77.55 | 75.00 | 76.80 | 20,382 | +1.20(+1.59%) |
Mar 04, 2010 | 81.75 | 82.50 | 74.40 | 75.60 | 82,743 | -7.50(-9.03%) |
Mar 03, 2010 | 81.90 | 84.00 | 78.75 | 83.10 | 120,586 | +5.40(+6.95%) |
Mar 02, 2010 | 77.70 | 78.00 | 76.50 | 77.70 | 14,157 | -0.15(-0.19%) |
Mar 01, 2010 | 77.25 | 78.60 | 75.90 | 77.85 | 22,290 | +0.75(+0.97%) |
Feb 26, 2010 | 77.70 | 77.70 | 75.45 | 77.10 | 22,865 | +0.15(+0.19%) |
Feb 25, 2010 | 74.40 | 77.70 | 72.00 | 76.95 | 54,059 | +5.25(+7.32%) |
Feb 24, 2010 | 73.35 | 75.30 | 71.40 | 71.70 | 17,967 | -1.65(-2.25%) |
Feb 23, 2010 | 73.35 | 74.10 | 71.25 | 73.35 | 20,642 | +0.45(+0.62%) |
Feb 22, 2010 | 69.45 | 75.60 | 69.15 | 72.90 | 57,147 | +3.75(+5.42%) |
Feb 19, 2010 | 67.80 | 71.25 | 66.75 | 69.15 | 31,330 | +1.80(+2.67%) |
Feb 18, 2010 | 66.60 | 67.35 | 66.45 | 67.35 | 8,315 | +0.45(+0.67%) |
Feb 17, 2010 | 67.50 | 67.50 | 66.45 | 66.90 | 11,970 | -0.15(-0.22%) |
Feb 16, 2010 | 67.20 | 67.50 | 66.45 | 67.05 | 21,838 | +0.15(+0.22%) |
Feb 12, 2010 | 66.90 | 66.90 | 66.90 | 66.90 | 18,513 | -0.15(-0.22%) |
Feb 11, 2010 | 65.85 | 67.50 | 65.85 | 67.05 | 16,993 | +1.05(+1.59%) |
Feb 10, 2010 | 66.60 | 66.75 | 65.70 | 66.00 | 11,570 | -0.75(-1.12%) |
Feb 09, 2010 | 66.45 | 67.23 | 65.85 | 66.75 | 24,412 | +0.75(+1.14%) |
Feb 08, 2010 | 67.20 | 67.20 | 66.00 | 66.00 | 10,619 | -0.90(-1.35%) |
Feb 05, 2010 | 66.00 | 67.50 | 65.55 | 66.90 | 20,708 | +1.65(+2.53%) |
Feb 04, 2010 | 65.55 | 66.90 | 65.25 | 65.25 | 20,804 | -1.35(-2.03%) |
Feb 03, 2010 | 66.90 | 67.95 | 66.00 | 66.60 | 10,620 | -0.75(-1.11%) |
Feb 02, 2010 | 67.20 | 67.95 | 66.45 | 67.35 | 15,105 | +0.30(+0.45%) |
Feb 01, 2010 | 66.75 | 67.35 | 66.15 | 67.05 | 11,760 | +0.15(+0.22%) |
Jan 29, 2010 | 66.60 | 68.55 | 66.00 | 66.90 | 18,454 | +0.90(+1.36%) |
Jan 28, 2010 | 67.50 | 68.25 | 65.55 | 66.00 | 17,163 | -1.05(-1.57%) |
Jan 27, 2010 | 65.85 | 67.80 | 65.85 | 67.05 | 12,831 | +1.35(+2.05%) |
Jan 26, 2010 | 66.45 | 66.75 | 65.25 | 65.70 | 13,433 | -1.20(-1.79%) |
Jan 25, 2010 | 69.00 | 69.60 | 65.70 | 66.90 | 19,353 | -0.90(-1.33%) |
Jan 22, 2010 | 67.35 | 70.03 | 66.60 | 67.80 | 18,063 | +0.30(+0.44%) |
Jan 21, 2010 | 70.05 | 70.23 | 67.50 | 67.50 | 14,216 | -2.40(-3.43%) |
Jan 20, 2010 | 71.25 | 72.45 | 68.25 | 69.90 | 26,069 | -0.90(-1.27%) |
Jan 19, 2010 | 69.45 | 71.40 | 69.30 | 70.80 | 17,928 | +1.80(+2.61%) |
Jan 15, 2010 | 71.70 | 69.00 | 69.00 | 69.00 | 36,633 | -2.55(-3.56%) |
Jan 14, 2010 | 71.25 | 71.85 | 69.15 | 71.55 | 16,851 | +0.60(+0.85%) |
Jan 13, 2010 | 71.85 | 73.50 | 69.90 | 70.95 | 26,109 | -0.15(-0.21%) |
Jan 12, 2010 | 72.60 | 73.65 | 70.50 | 71.10 | 26,056 | -1.80(-2.47%) |
Jan 11, 2010 | 70.80 | 74.85 | 69.75 | 72.90 | 46,946 | +2.40(+3.40%) |
Jan 08, 2010 | 69.45 | 71.70 | 68.85 | 70.50 | 30,100 | +1.65(+2.40%) |
Jan 07, 2010 | 70.05 | 70.80 | 67.80 | 68.85 | 13,863 | -1.05(-1.50%) |
Jan 06, 2010 | 67.95 | 70.65 | 67.65 | 69.90 | 18,506 | +1.50(+2.19%) |
Jan 05, 2010 | 70.65 | 70.80 | 67.95 | 68.40 | 15,158 | -2.25(-3.18%) |